Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mellanox Technologies (NQ: MLNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.00 43.65 42.45 43.40 538,434 +0.30(+0.70%)
Oct 28, 2016 42.00 43.85 41.30 43.10 1,912,655 +0.60(+1.41%)
Oct 27, 2016 43.60 43.95 41.45 42.50 1,325,253 -0.70(-1.62%)
Oct 26, 2016 42.95 44.50 42.75 43.20 872,323 +0.10(+0.23%)
Oct 25, 2016 41.75 43.15 41.10 43.10 958,342 +1.55(+3.73%)
Oct 24, 2016 41.50 41.85 41.30 41.55 546,166 +0.30(+0.73%)
Oct 21, 2016 41.30 41.35 40.55 41.25 761,349 -0.05(-0.12%)
Oct 20, 2016 42.05 42.50 41.10 41.30 450,351 -0.90(-2.13%)
Oct 19, 2016 41.45 42.50 40.50 42.20 770,182 +0.70(+1.69%)
Oct 18, 2016 41.80 42.40 41.50 41.50 395,122 +0.05(+0.12%)
Oct 17, 2016 41.75 42.00 41.40 41.45 202,742 -0.38(-0.91%)
Oct 14, 2016 41.40 42.07 41.32 41.83 614,208 +0.53(+1.28%)
Oct 13, 2016 41.42 41.71 40.92 41.30 572,665 -0.54(-1.29%)
Oct 12, 2016 41.89 41.96 41.39 41.84 503,696 -0.28(-0.66%)
Oct 11, 2016 42.99 42.99 41.74 42.12 732,176 -0.88(-2.05%)
Oct 10, 2016 43.07 43.50 42.76 43.00 499,805 +0.17(+0.40%)
Oct 07, 2016 42.80 43.21 42.58 42.83 577,782 -0.10(-0.23%)
Oct 06, 2016 43.67 43.80 42.59 42.93 813,040 -0.93(-2.12%)
Oct 05, 2016 44.25 44.52 43.82 43.86 692,129 -0.22(-0.50%)
Oct 04, 2016 43.56 44.21 43.54 44.08 414,583 +0.51(+1.17%)
Oct 03, 2016 43.33 43.83 43.18 43.57 346,156 +0.32(+0.74%)
Sep 30, 2016 43.72 44.13 43.15 43.25 637,164 -0.47(-1.08%)
Sep 29, 2016 43.15 44.04 42.90 43.72 792,139 +0.67(+1.56%)
Sep 28, 2016 42.67 43.24 41.83 43.05 430,769 +0.35(+0.82%)
Sep 27, 2016 41.97 42.76 41.50 42.70 435,935 +0.78(+1.86%)
Sep 26, 2016 42.14 42.19 41.59 41.92 522,038 -0.33(-0.78%)
Sep 23, 2016 42.19 42.88 42.15 42.25 513,086 -0.19(-0.45%)
Sep 22, 2016 41.51 42.53 41.48 42.44 866,227 +1.06(+2.56%)
Sep 21, 2016 41.19 41.48 40.99 41.38 498,983 +0.47(+1.15%)
Sep 20, 2016 41.00 41.32 40.66 40.91 683,824 -0.13(-0.32%)
Sep 19, 2016 40.49 41.27 40.47 41.04 1,134,251 +0.93(+2.32%)
Sep 16, 2016 40.56 40.84 39.94 40.11 390,791 -0.33(-0.82%)
Sep 15, 2016 40.00 40.77 39.71 40.44 983,946 +0.45(+1.13%)
Sep 14, 2016 39.91 40.27 39.53 39.99 509,612 +0.09(+0.23%)
Sep 13, 2016 40.41 40.68 39.55 39.90 679,497 -0.61(-1.51%)
Sep 12, 2016 40.61 40.72 40.00 40.51 874,543 -0.17(-0.42%)
Sep 09, 2016 42.09 42.24 40.63 40.68 917,524 -1.69(-3.99%)
Sep 08, 2016 42.86 43.08 42.35 42.37 450,662 -0.79(-1.83%)
Sep 07, 2016 44.28 44.28 42.77 43.16 772,381 -0.92(-2.09%)
Sep 06, 2016 43.88 44.43 43.88 44.08 422,847 +0.05(+0.11%)
Sep 02, 2016 44.09 44.03 44.03 44.03 175,800 -0.24(-0.54%)
Sep 01, 2016 43.70 44.29 43.53 44.27 388,203 +0.43(+0.98%)
Aug 31, 2016 44.18 44.29 43.40 43.84 345,869 -0.13(-0.30%)
Aug 30, 2016 43.36 44.32 43.35 43.97 309,387 +0.39(+0.89%)
Aug 29, 2016 43.23 43.69 43.00 43.58 219,648 +0.32(+0.74%)
Aug 26, 2016 43.18 43.65 42.84 43.26 247,391 +0.24(+0.56%)
Aug 25, 2016 42.87 43.34 42.70 43.02 278,630 +0.02(+0.05%)
Aug 24, 2016 43.29 43.33 42.87 43.00 480,012 -0.09(-0.21%)
Aug 23, 2016 42.52 43.40 42.43 43.09 729,613 +0.89(+2.11%)
Aug 22, 2016 42.01 42.31 41.80 42.20 387,622 +0.25(+0.60%)
Aug 19, 2016 41.95 42.10 41.50 41.95 309,250 -0.11(-0.26%)
Aug 18, 2016 41.81 42.28 41.55 42.06 348,436 +0.04(+0.10%)
Aug 17, 2016 42.38 42.38 41.90 42.02 274,464 -0.18(-0.43%)
Aug 16, 2016 42.37 42.40 41.80 42.20 283,519 +0.06(+0.14%)
Aug 15, 2016 41.73 42.65 41.60 42.14 352,148 +0.36(+0.86%)
Aug 12, 2016 42.31 42.34 41.75 41.78 236,214 -0.39(-0.92%)
Aug 11, 2016 42.06 42.43 41.80 42.17 399,640 +0.12(+0.29%)
Aug 10, 2016 42.75 42.75 41.97 42.05 672,728 -0.67(-1.57%)
Aug 09, 2016 42.73 42.88 42.54 42.72 327,466 +0.16(+0.38%)
Aug 08, 2016 43.15 43.44 42.51 42.56 389,484 -0.39(-0.91%)
Aug 05, 2016 43.15 43.86 42.84 42.95 339,051 -0.13(-0.30%)
Aug 04, 2016 42.93 43.51 42.73 43.08 425,341 +0.31(+0.72%)
Aug 03, 2016 43.15 43.44 42.62 42.77 711,390 -0.55(-1.27%)
Aug 02, 2016 44.00 44.41 43.27 43.32 384,679 -1.12(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.